Cadence Design Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	13.470	13.560	13.320	13.390	13.390	2,530,300
2013-03-19	13.610	13.630	13.230	13.370	13.370	5,422,600
2013-03-18	13.690	13.840	12.570	13.600	13.600	4,806,000
2013-03-15	14.090	14.110	13.850	13.920	13.920	2,534,200
2013-03-14	14.100	14.200	14.020	14.100	14.100	2,532,700
2013-03-13	14.040	14.140	13.960	14.100	14.100	2,938,300
2013-03-12	14.090	14.240	13.860	14.050	14.050	8,682,300
2013-03-11	14.480	14.620	14.340	14.580	14.580	3,096,500
2013-03-08	14.670	14.670	14.320	14.480	14.480	4,162,800
2013-03-07	14.670	14.700	14.530	14.560	14.560	6,813,300
2013-03-06	14.650	14.810	14.640	14.700	14.700	2,875,400
2013-03-05	14.390	14.660	14.360	14.640	14.640	4,441,700
2013-03-04	13.920	14.310	13.890	14.310	14.310	3,797,200
2013-03-01	14.040	14.070	13.610	13.940	13.940	6,134,100
2013-02-28	14.200	14.230	14.100	14.160	14.160	3,911,500
2013-02-27	13.990	14.340	13.950	14.200	14.200	3,954,500
2013-02-26	14.190	14.230	13.920	14.010	14.010	4,284,000
2013-02-25	14.420	14.540	14.180	14.190	14.190	2,041,600
2013-02-22	14.270	14.420	14.230	14.360	14.360	1,574,400
2013-02-21	14.140	14.440	14.130	14.230	14.230	4,932,600
2013-02-20	14.190	14.230	14.020	14.130	14.130	2,683,900
2013-02-19	14.230	14.320	14.140	14.250	14.250	2,447,700
2013-02-15	14.230	14.310	14.170	14.270	14.270	2,511,700
2013-02-14	14.210	14.330	14.170	14.200	14.200	1,382,300
2013-02-13	14.350	14.400	14.140	14.250	14.250	2,253,100
2013-02-12	14.180	14.500	14.160	14.360	14.360	3,306,800
2013-02-11	14.180	14.270	14.090	14.220	14.220	3,221,900
2013-02-08	13.960	14.160	13.900	14.160	14.160	1,716,600
2013-02-07	14.020	14.040	13.850	13.910	13.910	2,009,900
2013-02-06	13.790	14.050	13.710	14.050	14.050	2,320,000
2013-02-05	13.840	13.900	13.760	13.820	13.820	2,864,800
2013-02-04	13.950	13.990	13.700	13.760	13.760	3,844,100
2013-02-01	13.960	14.230	13.900	14.150	14.150	2,282,700
2013-01-31	13.940	13.970	13.580	13.930	13.930	4,894,800
2013-01-30	13.980	14.060	13.880	13.940	13.940	2,515,500
2013-01-29	14.100	14.170	13.930	14.040	14.040	2,204,600
2013-01-28	14.170	14.300	14.060	14.120	14.120	1,905,000
2013-01-25	13.980	14.220	13.920	14.200	14.200	2,495,600
2013-01-24	13.990	14.090	13.860	13.900	13.900	2,699,000
2013-01-23	14.000	14.140	13.970	14.020	14.020	2,265,600
2013-01-22	14.030	14.050	13.910	14.000	14.000	1,756,900
2013-01-18	14.240	14.250	13.990	14.000	14.000	2,116,200
2013-01-17	14.120	14.290	14.090	14.210	14.210	2,649,600
2013-01-16	13.990	14.150	13.900	14.130	14.130	3,342,600
2013-01-15	13.970	14.000	13.890	13.890	13.890	2,213,300
2013-01-14	13.900	14.040	13.850	14.020	14.020	3,588,300
2013-01-11	13.860	13.990	13.800	13.940	13.940	2,128,300
2013-01-10	13.870	13.950	13.760	13.840	13.840	2,184,100
2013-01-09	13.690	13.940	13.630	13.780	13.780	2,904,800
2013-01-08	13.470	13.730	13.450	13.680	13.680	7,026,500
2013-01-07	13.440	13.470	13.330	13.410	13.410	4,049,100
2013-01-04	13.730	13.730	13.350	13.430	13.430	2,856,300
2013-01-03	14.000	14.000	13.560	13.630	13.630	2,993,300
2013-01-02	13.740	14.000	13.660	14.000	14.000	5,474,700
2012-12-31	13.380	13.540	13.370	13.510	13.510	1,524,600
2012-12-28	13.350	13.610	13.330	13.440	13.440	1,328,300
2012-12-27	13.380	13.520	13.310	13.430	13.430	1,808,600
2012-12-26	13.580	13.600	13.250	13.350	13.350	1,547,400
2012-12-24	13.470	13.600	13.340	13.570	13.570	1,299,700
2012-12-21	13.240	13.470	13.130	13.470	13.470	4,299,100

← NewerPage 58 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-11-17	2:1
1996-06-03	3:2
1995-10-31	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.